Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-07-07)Premium Content

Peoples United Financial Inc (PBCT)
As of Aug 21 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 170915C00010000 C 09/15/17 10.0 6.40 6.70
PBCT 170915C00011000 C 09/15/17 11.0 5.00 5.70
PBCT 170915C00012000 C 09/15/17 12.0 2.10 4.70
PBCT 170915C00013000 C 09/15/17 13.0 1.10 3.70
PBCT 170915C00014000 C 09/15/17 14.0 2.45 2.70
PBCT 170915C00015000 C 09/15/17 15.0 0.00 1.70
PBCT 170915C00016000 C 09/15/17 16.0 0.65 0.80
PBCT 170915C00017000 C 09/15/17 17.0 0.10 0.20
PBCT 170915C00018000 C 09/15/17 18.0 0.00 0.05
PBCT 170915C00019000 C 09/15/17 19.0 0.00 0.05
PBCT 170915C00020000 C 09/15/17 20.0 0.00 0.05
PBCT 170915C00021000 C 09/15/17 21.0 0.00 0.05
PBCT 170915C00022000 C 09/15/17 22.0 0.00 0.05
PBCT 170915C00023000 C 09/15/17 23.0 0.00 0.05
PBCT 170915C00024000 C 09/15/17 24.0 0.00 0.05
PBCT 170915C00025000 C 09/15/17 25.0 0.00 0.05
PBCT 170915C00026000 C 09/15/17 26.0 0.00 0.05
PBCT 170915P00010000 P 09/15/17 10.0 0.00 0.05
PBCT 170915P00011000 P 09/15/17 11.0 0.00 0.05
PBCT 170915P00012000 P 09/15/17 12.0 0.00 0.05
PBCT 170915P00013000 P 09/15/17 13.0 0.00 0.05
PBCT 170915P00014000 P 09/15/17 14.0 0.00 0.10
PBCT 170915P00015000 P 09/15/17 15.0 0.00 0.10
PBCT 170915P00016000 P 09/15/17 16.0 0.10 0.20
PBCT 170915P00017000 P 09/15/17 17.0 0.50 0.60
PBCT 170915P00018000 P 09/15/17 18.0 1.25 1.50
PBCT 170915P00019000 P 09/15/17 19.0 0.10 2.50
PBCT 170915P00020000 P 09/15/17 20.0 2.85 3.70
PBCT 170915P00021000 P 09/15/17 21.0 1.95 4.70
PBCT 170915P00022000 P 09/15/17 22.0 5.20 5.50
PBCT 170915P00023000 P 09/15/17 23.0 3.90 6.60
PBCT 170915P00024000 P 09/15/17 24.0 4.90 7.90
PBCT 170915P00025000 P 09/15/17 25.0 6.30 9.90
PBCT 170915P00026000 P 09/15/17 26.0 9.20 9.60
PBCT 171020C00009000 C 10/20/17 9.0 7.30 7.80
PBCT 171020C00010000 C 10/20/17 10.0 6.10 8.60
PBCT 171020C00011000 C 10/20/17 11.0 3.70 7.60
PBCT 171020C00012000 C 10/20/17 12.0 3.30 6.40
PBCT 171020C00013000 C 10/20/17 13.0 1.30 4.90
PBCT 171020C00014000 C 10/20/17 14.0 1.55 4.50
PBCT 171020C00015000 C 10/20/17 15.0 1.65 1.90
PBCT 171020C00016000 C 10/20/17 16.0 0.85 1.05
PBCT 171020C00017000 C 10/20/17 17.0 0.30 0.45
PBCT 171020C00018000 C 10/20/17 18.0 0.00 0.15
PBCT 171020C00019000 C 10/20/17 19.0 0.00 0.20
PBCT 171020C00020000 C 10/20/17 20.0 0.00 0.05
PBCT 171020C00021000 C 10/20/17 21.0 0.00 0.05
PBCT 171020C00022000 C 10/20/17 22.0 0.00 0.05
PBCT 171020C00023000 C 10/20/17 23.0 0.00 0.15
PBCT 171020C00024000 C 10/20/17 24.0 0.00 0.10
PBCT 171020C00025000 C 10/20/17 25.0 0.00 0.05
PBCT 171020P00009000 P 10/20/17 9.0 0.00 0.10
PBCT 171020P00010000 P 10/20/17 10.0 0.00 0.15
PBCT 171020P00011000 P 10/20/17 11.0 0.00 0.15
PBCT 171020P00012000 P 10/20/17 12.0 0.00 0.10
PBCT 171020P00013000 P 10/20/17 13.0 0.00 0.10
PBCT 171020P00014000 P 10/20/17 14.0 0.00 0.15
PBCT 171020P00015000 P 10/20/17 15.0 0.10 0.20
PBCT 171020P00016000 P 10/20/17 16.0 0.25 0.40
PBCT 171020P00017000 P 10/20/17 17.0 0.65 0.85
PBCT 171020P00018000 P 10/20/17 18.0 1.30 1.65
PBCT 171020P00019000 P 10/20/17 19.0 0.35 4.40
PBCT 171020P00020000 P 10/20/17 20.0 0.90 3.60
PBCT 171020P00021000 P 10/20/17 21.0 2.40 6.30
PBCT 171020P00022000 P 10/20/17 22.0 3.70 6.60
PBCT 171020P00023000 P 10/20/17 23.0 4.80 8.30
PBCT 171020P00024000 P 10/20/17 24.0 6.30 9.20
PBCT 171020P00025000 P 10/20/17 25.0 8.20 8.60
PBCT 171117C00011000 C 11/17/17 11.0 5.40 5.70
PBCT 171117C00012000 C 11/17/17 12.0 2.10 5.20
PBCT 171117C00013000 C 11/17/17 13.0 3.00 3.80
PBCT 171117C00014000 C 11/17/17 14.0 0.30 2.80
PBCT 171117C00015000 C 11/17/17 15.0 1.60 1.85
PBCT 171117C00016000 C 11/17/17 16.0 0.85 1.05
PBCT 171117C00017000 C 11/17/17 17.0 0.35 0.50
PBCT 171117C00018000 C 11/17/17 18.0 0.05 0.20
PBCT 171117C00019000 C 11/17/17 19.0 0.00 0.10
PBCT 171117C00020000 C 11/17/17 20.0 0.00 0.05
PBCT 171117C00021000 C 11/17/17 21.0 0.00 0.05
PBCT 171117C00022000 C 11/17/17 22.0 0.00 0.05
PBCT 171117C00023000 C 11/17/17 23.0 0.00 0.05
PBCT 171117C00024000 C 11/17/17 24.0 0.00 0.05
PBCT 171117C00025000 C 11/17/17 25.0 0.00 0.05
PBCT 171117C00026000 C 11/17/17 26.0 0.00 0.05
PBCT 171117C00027000 C 11/17/17 27.0 0.00 0.05
PBCT 171117P00011000 P 11/17/17 11.0 0.00 0.10
PBCT 171117P00012000 P 11/17/17 12.0 0.00 0.10
PBCT 171117P00013000 P 11/17/17 13.0 0.00 0.10
PBCT 171117P00014000 P 11/17/17 14.0 0.00 0.15
PBCT 171117P00015000 P 11/17/17 15.0 0.15 0.25
PBCT 171117P00016000 P 11/17/17 16.0 0.40 0.50
PBCT 171117P00017000 P 11/17/17 17.0 0.85 1.00
PBCT 171117P00018000 P 11/17/17 18.0 1.55 1.80
PBCT 171117P00019000 P 11/17/17 19.0 2.45 2.70
PBCT 171117P00020000 P 11/17/17 20.0 1.10 3.70
PBCT 171117P00021000 P 11/17/17 21.0 2.10 4.70
PBCT 171117P00022000 P 11/17/17 22.0 3.10 5.90
PBCT 171117P00023000 P 11/17/17 23.0 4.10 6.70
PBCT 171117P00024000 P 11/17/17 24.0 5.10 9.80
PBCT 171117P00025000 P 11/17/17 25.0 6.30 9.70
PBCT 171117P00026000 P 11/17/17 26.0 7.10 11.80
PBCT 171117P00027000 P 11/17/17 27.0 10.30 10.80
PBCT 180216C00009000 C 02/16/18 9.0 7.40 7.70
PBCT 180216C00010000 C 02/16/18 10.0 4.10 8.70
PBCT 180216C00011000 C 02/16/18 11.0 3.10 7.60
PBCT 180216C00012000 C 02/16/18 12.0 2.15 5.20
PBCT 180216C00013000 C 02/16/18 13.0 1.30 4.00
PBCT 180216C00014000 C 02/16/18 14.0 2.60 2.85
PBCT 180216C00015000 C 02/16/18 15.0 1.75 1.95
PBCT 180216C00016000 C 02/16/18 16.0 1.05 1.20
PBCT 180216C00017000 C 02/16/18 17.0 0.50 0.65
PBCT 180216C00018000 C 02/16/18 18.0 0.20 0.30
PBCT 180216C00019000 C 02/16/18 19.0 0.00 0.15
PBCT 180216C00020000 C 02/16/18 20.0 0.00 0.10
PBCT 180216C00021000 C 02/16/18 21.0 0.00 0.05
PBCT 180216C00022000 C 02/16/18 22.0 0.00 0.05
PBCT 180216C00023000 C 02/16/18 23.0 0.00 0.05
PBCT 180216C00024000 C 02/16/18 24.0 0.00 0.05
PBCT 180216C00025000 C 02/16/18 25.0 0.00 0.05
PBCT 180216C00026000 C 02/16/18 26.0 0.00 0.05
PBCT 180216C00027000 C 02/16/18 27.0 0.00 0.05
PBCT 180216P00009000 P 02/16/18 9.0 0.00 0.10
PBCT 180216P00010000 P 02/16/18 10.0 0.00 0.15
PBCT 180216P00011000 P 02/16/18 11.0 0.00 0.15
PBCT 180216P00012000 P 02/16/18 12.0 0.00 0.20
PBCT 180216P00013000 P 02/16/18 13.0 0.05 0.20
PBCT 180216P00014000 P 02/16/18 14.0 0.15 0.30
PBCT 180216P00015000 P 02/16/18 15.0 0.35 0.50
PBCT 180216P00016000 P 02/16/18 16.0 0.65 0.80
PBCT 180216P00017000 P 02/16/18 17.0 1.15 1.30
PBCT 180216P00018000 P 02/16/18 18.0 1.80 2.05
PBCT 180216P00019000 P 02/16/18 19.0 2.60 2.85
PBCT 180216P00020000 P 02/16/18 20.0 1.30 3.90
PBCT 180216P00021000 P 02/16/18 21.0 2.10 4.80
PBCT 180216P00022000 P 02/16/18 22.0 3.10 7.40
PBCT 180216P00023000 P 02/16/18 23.0 4.10 7.20
PBCT 180216P00024000 P 02/16/18 24.0 5.30 10.00
PBCT 180216P00025000 P 02/16/18 25.0 6.30 11.00
PBCT 180216P00026000 P 02/16/18 26.0 7.30 12.00
PBCT 180216P00027000 P 02/16/18 27.0 10.40 10.80

OPRA data is delayed 15 minutes.